Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.49 20.76 19.94 20.30 1,412,700 -0.14(-0.68%)
Jun 27, 2019 19.84 20.49 19.53 20.44 729,516 +0.92(+4.71%)
Jun 26, 2019 19.78 20.15 19.34 19.52 918,069 -0.20(-1.01%)
Jun 25, 2019 19.22 19.99 18.92 19.72 701,963 +0.68(+3.57%)
Jun 24, 2019 19.91 20.00 18.98 19.04 918,675 -0.86(-4.32%)
Jun 21, 2019 19.46 19.95 19.09 19.90 1,093,200 +0.24(+1.22%)
Jun 20, 2019 20.20 20.84 19.58 19.66 633,758 -0.33(-1.65%)
Jun 19, 2019 20.07 20.12 19.36 19.99 637,700 -0.21(-1.04%)
Jun 18, 2019 19.32 20.42 18.80 20.20 972,811 +1.08(+5.65%)
Jun 17, 2019 17.99 19.28 17.77 19.12 1,011,877 +1.29(+7.23%)
Jun 14, 2019 17.63 18.31 17.37 17.83 986,900 +0.25(+1.42%)
Jun 13, 2019 16.83 17.67 16.62 17.58 890,643 +1.04(+6.29%)
Jun 12, 2019 15.56 16.55 15.55 16.54 612,711 +0.52(+3.25%)
Jun 11, 2019 16.72 16.85 15.89 16.02 777,196 -0.56(-3.38%)
Jun 10, 2019 18.06 18.06 16.57 16.58 757,872 -1.45(-8.04%)
Jun 07, 2019 17.80 18.27 17.37 18.03 550,900 +0.32(+1.81%)
Jun 06, 2019 18.96 18.96 17.24 17.71 832,219 -1.35(-7.08%)
Jun 05, 2019 20.17 20.34 18.98 19.06 663,908 -0.94(-4.70%)
Jun 04, 2019 19.79 20.02 19.23 20.00 559,674 +0.54(+2.77%)
Jun 03, 2019 19.36 19.72 18.91 19.46 771,393 +0.18(+0.93%)
May 31, 2019 19.70 20.38 19.17 19.28 668,900 -0.66(-3.31%)
May 30, 2019 20.37 20.49 19.74 19.94 580,133 -0.25(-1.24%)
May 29, 2019 20.08 20.65 19.81 20.19 947,078 -0.06(-0.30%)
May 28, 2019 19.10 20.55 18.96 20.25 1,893,920 +1.28(+6.75%)
May 24, 2019 18.65 19.14 18.45 18.97 625,900 +0.64(+3.49%)
May 23, 2019 18.47 18.89 18.09 18.33 462,047 -0.49(-2.60%)
May 22, 2019 19.03 19.52 18.37 18.82 440,466 -0.35(-1.83%)
May 21, 2019 18.62 19.17 18.43 19.17 437,917 +0.73(+3.96%)
May 20, 2019 18.55 19.05 18.29 18.44 561,871 -0.30(-1.60%)
May 17, 2019 19.31 19.50 18.22 18.74 1,236,400 -0.81(-4.14%)
May 16, 2019 18.24 20.04 18.21 19.55 1,752,875 +1.18(+6.42%)
May 15, 2019 17.02 18.38 17.02 18.37 833,372 +1.09(+6.31%)
May 14, 2019 16.89 17.45 16.41 17.28 1,032,678 +0.57(+3.41%)
May 13, 2019 16.95 17.13 16.59 16.71 697,894 -0.73(-4.19%)
May 10, 2019 16.38 17.46 16.25 17.44 462,800 +0.88(+5.31%)
May 09, 2019 16.35 16.81 16.00 16.56 941,092 +0.04(+0.24%)
May 08, 2019 16.66 17.03 16.00 16.52 683,358 -0.46(-2.71%)
May 07, 2019 17.64 18.14 16.82 16.98 1,239,502 -0.93(-5.19%)
May 06, 2019 16.65 18.10 16.35 17.91 523,368 +0.76(+4.43%)
May 03, 2019 16.87 17.18 16.54 17.15 1,530,200 +0.42(+2.51%)
May 02, 2019 16.29 16.94 16.14 16.73 320,270 +0.41(+2.51%)
May 01, 2019 16.86 16.92 16.30 16.32 719,198 -0.48(-2.86%)
Apr 30, 2019 17.40 17.50 16.34 16.80 1,213,910 -0.69(-3.95%)
Apr 29, 2019 17.41 17.70 17.17 17.49 305,487 +0.15(+0.87%)
Apr 26, 2019 17.43 17.43 16.53 17.34 1,095,800 -0.15(-0.86%)
Apr 25, 2019 16.85 17.58 16.67 17.49 405,779 +0.65(+3.86%)
Apr 24, 2019 17.02 17.48 16.52 16.84 691,122 -0.10(-0.59%)
Apr 23, 2019 16.26 17.11 15.77 16.94 453,443 +0.71(+4.37%)
Apr 22, 2019 15.88 16.46 15.58 16.23 339,442 +0.21(+1.31%)
Apr 18, 2019 15.81 16.05 15.10 16.02 485,800 +0.41(+2.63%)
Apr 17, 2019 16.52 16.84 15.25 15.61 899,106 -0.89(-5.39%)
Apr 16, 2019 16.48 16.67 16.24 16.50 388,823 +0.18(+1.10%)
Apr 15, 2019 16.27 16.52 15.80 16.32 383,516 +0.18(+1.12%)
Apr 12, 2019 17.03 17.14 15.91 16.14 755,800 -0.68(-4.04%)
Apr 11, 2019 17.30 17.49 16.72 16.82 483,201 -0.45(-2.61%)
Apr 10, 2019 16.82 17.38 16.74 17.27 427,731 +0.54(+3.23%)
Apr 09, 2019 17.61 17.84 16.68 16.73 466,047 -0.93(-5.27%)
Apr 08, 2019 18.19 18.32 17.58 17.66 436,680 -0.53(-2.91%)
Apr 05, 2019 18.25 18.69 17.97 18.19 793,500 +0.05(+0.28%)
Apr 04, 2019 18.81 18.81 17.75 18.14 401,165 -0.31(-1.68%)
Apr 03, 2019 18.57 18.97 17.91 18.45 504,515 +0.04(+0.22%)
Apr 02, 2019 17.55 18.55 17.39 18.41 1,036,256 +0.85(+4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.